Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3284,60 | 3305,80 | 3235,15 | 3271,35 | 3271,35 | 243.704 |
09 may 2024 | 3359,95 | 3376,90 | 3267,20 | 3276,15 | 3276,15 | 345.757 |
08 may 2024 | 3432,80 | 3496,45 | 3370,00 | 3485,20 | 3485,20 | 112.381 |
07 may 2024 | 3479,05 | 3496,80 | 3426,00 | 3432,80 | 3432,80 | 127.851 |
06 may 2024 | 3531,80 | 3531,80 | 3420,00 | 3462,10 | 3462,10 | 1.676.171 |
03 may 2024 | 3613,70 | 3613,70 | 3487,75 | 3499,10 | 3499,10 | 144.830 |
02 may 2024 | 3593,65 | 3634,10 | 3576,70 | 3597,60 | 3597,60 | 55.593 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 3635,05 | 3648,00 | 3584,15 | 3594,15 | 3594,15 | 18.682 |
29 abr 2024 | 3605,00 | 3649,95 | 3604,15 | 3633,90 | 3633,90 | 42.446 |
26 abr 2024 | 3650,65 | 3660,00 | 3583,30 | 3602,30 | 3602,30 | 131.012 |
25 abr 2024 | 3618,65 | 3665,00 | 3611,50 | 3650,65 | 3650,65 | 76.891 |
24 abr 2024 | 3612,10 | 3655,00 | 3602,25 | 3634,95 | 3634,95 | 45.724 |
23 abr 2024 | 3625,45 | 3632,20 | 3588,05 | 3609,95 | 3609,95 | 52.724 |
22 abr 2024 | 3568,00 | 3621,75 | 3540,05 | 3613,30 | 3613,30 | 115.747 |
19 abr 2024 | 3502,05 | 3544,10 | 3474,00 | 3519,25 | 3519,25 | 221.180 |
18 abr 2024 | 3557,55 | 3617,95 | 3541,00 | 3550,95 | 3550,95 | 140.906 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 3577,20 | 3598,75 | 3530,00 | 3545,15 | 3545,15 | 106.494 |
15 abr 2024 | 3611,00 | 3679,25 | 3587,35 | 3600,85 | 3600,85 | 48.370 |
12 abr 2024 | 3753,75 | 3802,00 | 3662,50 | 3678,20 | 3678,20 | 261.559 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 3790,75 | 3800,00 | 3750,25 | 3754,95 | 3754,95 | 24.016 |
09 abr 2024 | 3816,15 | 3827,90 | 3775,15 | 3784,50 | 3784,50 | 24.890 |
08 abr 2024 | 3769,75 | 3820,00 | 3741,65 | 3805,60 | 3805,60 | 43.143 |
05 abr 2024 | 3775,00 | 3780,85 | 3716,50 | 3741,65 | 3741,65 | 143.180 |
04 abr 2024 | 3814,95 | 3818,60 | 3732,00 | 3800,00 | 3800,00 | 30.616 |
03 abr 2024 | 3804,80 | 3804,80 | 3770,55 | 3782,30 | 3782,30 | 20.368 |
02 abr 2024 | 3846,60 | 3859,65 | 3772,85 | 3806,85 | 3806,85 | 48.241 |
01 abr 2024 | 3780,65 | 3851,10 | 3780,65 | 3836,85 | 3836,85 | 86.695 |
28 mar 2024 | 3710,30 | 3812,00 | 3699,00 | 3774,10 | 3774,10 | 164.484 |
27 mar 2024 | 3685,00 | 3726,90 | 3670,00 | 3706,10 | 3706,10 | 39.507 |
26 mar 2024 | 3602,25 | 3676,15 | 3600,00 | 3669,85 | 3669,85 | 600.664 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 3522,05 | 3645,90 | 3522,05 | 3620,05 | 3620,05 | 195.363 |
21 mar 2024 | 3518,40 | 3595,65 | 3518,40 | 3562,30 | 3562,30 | 53.384 |
20 mar 2024 | 3501,50 | 3524,20 | 3487,65 | 3512,00 | 3512,00 | 115.144 |
19 mar 2024 | 3540,70 | 3549,40 | 3481,00 | 3502,45 | 3502,45 | 81.418 |
18 mar 2024 | 3536,00 | 3573,95 | 3527,70 | 3557,20 | 3557,20 | 69.631 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 3515,40 | 3635,15 | 3515,40 | 3606,35 | 3606,35 | 72.213 |
13 mar 2024 | 3630,05 | 3636,00 | 3511,40 | 3542,30 | 3542,30 | 147.862 |
12 mar 2024 | 3643,30 | 3671,95 | 3614,40 | 3621,10 | 3621,10 | 26.376 |
11 mar 2024 | 3701,35 | 3701,70 | 3632,00 | 3638,60 | 3638,60 | 29.083 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 3651,25 | 3705,00 | 3643,05 | 3676,70 | 3676,70 | 171.034 |
06 mar 2024 | 3639,45 | 3653,00 | 3586,25 | 3643,65 | 3643,65 | 38.042 |
05 mar 2024 | 3633,95 | 3644,95 | 3591,00 | 3611,10 | 3611,10 | 27.711 |
04 mar 2024 | 3672,00 | 3680,05 | 3622,20 | 3643,95 | 3643,95 | 1.246.137 |
01 mar 2024 | 3491,05 | 3658,10 | 3491,05 | 3634,50 | 3634,50 | 385.076 |
29 feb 2024 | 3475,05 | 3496,00 | 3436,35 | 3481,60 | 3481,60 | 106.821 |
28 feb 2024 | 3509,95 | 3510,00 | 3448,00 | 3470,75 | 3470,75 | 36.256 |
27 feb 2024 | 3475,05 | 3511,95 | 3453,80 | 3506,25 | 3506,25 | 46.298 |
26 feb 2024 | 3404,10 | 3490,95 | 3395,05 | 3469,80 | 3469,80 | 252.744 |
23 feb 2024 | 3364,00 | 3400,00 | 3341,15 | 3389,80 | 3389,80 | 293.311 |
22 feb 2024 | 3314,75 | 3369,00 | 3277,05 | 3364,05 | 3364,05 | 46.728 |
21 feb 2024 | 3361,95 | 3361,95 | 3290,00 | 3296,35 | 3296,35 | 36.307 |
20 feb 2024 | 3349,90 | 3365,85 | 3329,00 | 3353,50 | 3353,50 | 56.166 |
16 feb 2024 | 3300,90 | 3398,35 | 3300,90 | 3389,00 | 3389,00 | 274.129 |
15 feb 2024 | 3330,75 | 3330,75 | 3290,55 | 3300,50 | 3300,50 | 26.985 |
14 feb 2024 | 3298,90 | 3315,00 | 3264,00 | 3308,95 | 3308,95 | 37.806 |
13 feb 2024 | 3324,75 | 3339,55 | 3284,55 | 3319,90 | 3319,90 | 28.057 |
12 feb 2024 | 3326,05 | 3338,00 | 3288,00 | 3299,40 | 3299,40 | 67.225 |
09 feb 2024 | 3338,95 | 3351,00 | 3310,00 | 3324,95 | 3324,95 | 217.359 |
08 feb 2024 | 3424,95 | 3424,95 | 3295,00 | 3337,50 | 3337,50 | 57.118 |
07 feb 2024 | 3458,75 | 3458,75 | 3390,00 | 3393,75 | 3393,75 | 41.512 |
06 feb 2024 | 3352,75 | 3426,65 | 3337,35 | 3423,65 | 3423,65 | 106.394 |
05 feb 2024 | 3377,80 | 3405,00 | 3320,00 | 3340,50 | 3340,50 | 167.837 |
02 feb 2024 | 3429,85 | 3435,80 | 3361,25 | 3377,80 | 3377,80 | 222.671 |
01 feb 2024 | 3493,85 | 3493,85 | 3371,20 | 3397,20 | 3397,20 | 475.553 |
31 ene 2024 | 3524,85 | 3539,20 | 3387,40 | 3480,15 | 3480,15 | 364.211 |
30 ene 2024 | 3724,85 | 3738,90 | 3625,00 | 3633,40 | 3633,40 | 72.538 |
29 ene 2024 | 3596,60 | 3733,10 | 3596,60 | 3708,35 | 3708,35 | 50.669 |
26 ene 2024 | 3591,70 | 3591,70 | 3591,70 | 3591,70 | 3591,70 | - |
25 ene 2024 | 3595,60 | 3617,80 | 3563,20 | 3591,70 | 3591,70 | 157.054 |
24 ene 2024 | 3556,15 | 3618,50 | 3522,45 | 3590,30 | 3590,30 | 55.209 |
23 ene 2024 | 3649,90 | 3660,50 | 3538,10 | 3547,90 | 3547,90 | 40.955 |
22 ene 2024 | 3645,90 | 3645,90 | 3645,90 | 3645,90 | 3645,90 | - |
19 ene 2024 | 3600,00 | 3654,00 | 3600,00 | 3645,90 | 3645,90 | 217.113 |
18 ene 2024 | 3574,40 | 3615,50 | 3525,30 | 3596,60 | 3596,60 | 166.788 |
17 ene 2024 | 3569,90 | 3614,00 | 3546,05 | 3571,70 | 3571,70 | 92.700 |
16 ene 2024 | 3544,15 | 3588,00 | 3538,65 | 3573,80 | 3573,80 | 33.919 |
12 ene 2024 | 3519,80 | 3575,75 | 3494,85 | 3565,95 | 3565,95 | 234.995 |
11 ene 2024 | 3554,75 | 3559,95 | 3500,70 | 3505,20 | 3505,20 | 44.351 |
10 ene 2024 | 3554,00 | 3559,10 | 3520,00 | 3547,05 | 3547,05 | 30.257 |
09 ene 2024 | 3525,10 | 3594,75 | 3522,60 | 3554,35 | 3554,35 | 53.204 |
08 ene 2024 | 3543,55 | 3560,00 | 3489,00 | 3500,25 | 3500,25 | 50.424 |
05 ene 2024 | 3468,45 | 3554,90 | 3460,60 | 3515,05 | 3515,05 | 190.234 |
04 ene 2024 | 3443,85 | 3480,00 | 3425,00 | 3459,15 | 3459,15 | 46.086 |
03 ene 2024 | 3437,85 | 3465,55 | 3412,30 | 3441,05 | 3441,05 | 76.717 |
02 ene 2024 | 3531,75 | 3531,75 | 3432,20 | 3439,10 | 3439,10 | 40.377 |
29 dic 2023 | 3527,20 | 3541,95 | 3495,00 | 3527,05 | 3527,05 | 97.535 |
28 dic 2023 | 3544,00 | 3559,75 | 3503,05 | 3518,05 | 3518,05 | 35.768 |
27 dic 2023 | 3492,30 | 3550,00 | 3492,30 | 3543,60 | 3543,60 | 46.210 |
26 dic 2023 | 3475,30 | 3508,10 | 3475,00 | 3489,20 | 3489,20 | 25.616 |
22 dic 2023 | 3426,65 | 3495,95 | 3409,30 | 3476,30 | 3476,30 | 112.973 |
21 dic 2023 | 3386,05 | 3438,90 | 3333,00 | 3425,15 | 3425,15 | 97.412 |
20 dic 2023 | 3506,70 | 3514,90 | 3412,00 | 3420,25 | 3420,25 | 42.716 |
19 dic 2023 | 3494,15 | 3524,65 | 3478,35 | 3498,90 | 3498,90 | 29.299 |
18 dic 2023 | 3499,95 | 3505,75 | 3466,00 | 3491,20 | 3491,20 | 30.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |